KissMeData/424980/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,121301,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14600,40,2,0.27,112789120,7724,40.84,14500,14800,14430,18920,10200,14560,14602.42,0.31,0,673,15066,14812,14646,14392,14226,14730,14310,30,4360,500,9310,10,1,5918890,864,12.32,2.74,12,0.13,1185.00,5335.00,30500,20230426,-52.13,11540,20231031,26.52,16920,-13.71,20240109,13530,7.91,20240118,30500,-52.13,20230426,11540,26.52,20231031,2.48,N,424980,500,29 억,,18098,N,N,0,N,00,N
20240123,111254,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14670,110,2,0.76,86080410,5897,31.18,14500,14800,14430,18920,10200,14560,14597.32,0.31,0,914,15066,14812,14646,14392,14226,14730,14310,30,4360,500,9310,10,1,5918890,868,12.38,2.75,12,0.10,1185.00,5335.00,30500,20230426,-51.90,11540,20231031,27.12,16920,-13.30,20240109,13530,8.43,20240118,30500,-51.90,20230426,11540,27.12,20231031,2.48,N,424980,500,29 억,,18098,N,N,0,N,00,N
20240123,101256,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14660,100,2,0.69,65220100,4471,23.64,14500,14800,14430,18920,10200,14560,14587.36,0.31,0,1087,15066,14812,14646,14392,14226,14730,14310,30,4360,500,9310,10,1,5918890,868,12.37,2.75,12,0.08,1185.00,5335.00,30500,20230426,-51.93,11540,20231031,27.04,16920,-13.36,20240109,13530,8.35,20240118,30500,-51.93,20230426,11540,27.04,20231031,2.48,N,424980,500,29 억,,18098,N,N,0,N,00,N
20240123,091256,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14500,-60,5,-0.41,15183570,1049,5.55,14500,14530,14430,18920,10200,14560,14474.33,0.31,0,180,15066,14812,14646,14392,14226,14730,14310,30,4360,500,9310,10,1,5918890,858,12.24,2.72,12,0.02,1185.00,5335.00,30500,20230426,-52.46,11540,20231031,25.65,16920,-14.30,20240109,13530,7.17,20240118,30500,-52.46,20230426,11540,25.65,20231031,2.48,N,424980,500,29 억,,18098,N,N,0,N,00,N
20240119,161247,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14570,740,2,5.35,397177250,27636,155.35,13990,14600,13990,17970,9690,13830,14371.48,0.21,0,7753,14336,14082,13806,13552,13276,14210,13680,30,4140,500,8850,10,1,5918890,862,12.30,2.73,12,0.47,1185.00,5335.00,30500,20230426,-52.23,11540,20231031,26.26,16920,-13.89,20240109,13530,7.69,20240118,30500,-52.23,20230426,11540,26.26,20231031,2.63,N,424980,500,29 억,,12714,N,N,0,N,00,N
20240119,151252,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14370,540,2,3.90,373781780,26020,146.27,13990,14600,13990,17970,9690,13830,14365.17,0.21,0,8195,14336,14082,13806,13552,13276,14210,13680,30,4140,500,8850,10,1,5918890,851,12.13,2.69,12,0.44,1185.00,5335.00,30500,20230426,-52.89,11540,20231031,24.52,16920,-15.07,20240109,13530,6.21,20240118,30500,-52.89,20230426,11540,24.52,20231031,2.63,N,424980,500,29 억,,12714,N,N,0,N,00,N
20240119,141248,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14300,470,2,3.40,350227850,24377,137.03,13990,14600,13990,17970,9690,13830,14367.14,0.21,0,8205,14336,14082,13806,13552,13276,14210,13680,30,4140,500,8850,10,1,5918890,846,12.07,2.68,12,0.41,1185.00,5335.00,30500,20230426,-53.11,11540,20231031,23.92,16920,-15.48,20240109,13530,5.69,20240118,30500,-53.11,20230426,11540,23.92,20231031,2.63,N,424980,500,29 억,,12714,N,N,0,N,00,N
20240119,131249,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14350,520,2,3.76,323156080,22490,126.43,13990,14600,13990,17970,9690,13830,14368.88,0.21,0,8970,14336,14082,13806,13552,13276,14210,13680,30,4140,500,8850,10,1,5918890,849,12.11,2.69,12,0.38,1185.00,5335.00,30500,20230426,-52.95,11540,20231031,24.35,16920,-15.19,20240109,13530,6.06,20240118,30500,-52.95,20230426,11540,24.35,20231031,2.63,N,424980,500,29 억,,12714,N,N,0,N,00,N
20240119,121253,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14490,660,2,4.77,285854720,19898,111.86,13990,14600,13990,17970,9690,13830,14366.00,0.21,0,8801,14336,14082,13806,13552,13276,14210,13680,30,4140,500,8850,10,1,5918890,858,12.23,2.72,12,0.34,1185.00,5335.00,30500,20230426,-52.49,11540,20231031,25.56,16920,-14.36,20240109,13530,7.10,20240118,30500,-52.49,20230426,11540,25.56,20231031,2.63,N,424980,500,29 억,,12714,N,N,0,N,00,N
20240119,111252,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14380,550,2,3.98,255004720,17763,99.85,13990,14600,13990,17970,9690,13830,14355.95,0.21,0,8358,14336,14082,13806,13552,13276,14210,13680,30,4140,500,8850,10,1,5918890,851,12.14,2.70,12,0.30,1185.00,5335.00,30500,20230426,-52.85,11540,20231031,24.61,16920,-15.01,20240109,13530,6.28,20240118,30500,-52.85,20230426,11540,24.61,20231031,2.63,N,424980,500,29 억,,12714,N,N,0,N,00,N
20240119,101256,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14600,770,2,5.57,213860060,14919,83.87,13990,14600,13990,17970,9690,13830,14334.74,0.21,0,8493,14336,14082,13806,13552,13276,14210,13680,30,4140,500,8850,10,1,5918890,864,12.32,2.74,12,0.25,1185.00,5335.00,30500,20230426,-52.13,11540,20231031,26.52,16920,-13.71,20240109,13530,7.91,20240118,30500,-52.13,20230426,11540,26.52,20231031,2.63,N,424980,500,29 억,,12714,N,N,0,N,00,N
20240119,091249,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14340,510,2,3.69,83683780,5885,33.08,13990,14430,13990,17970,9690,13830,14219.84,0.21,0,2885,14336,14082,13806,13552,13276,14210,13680,30,4140,500,8850,10,1,5918890,849,12.10,2.69,12,0.10,1185.00,5335.00,30500,20230426,-52.98,11540,20231031,24.26,16920,-15.25,20240109,13530,5.99,20240118,30500,-52.98,20230426,11540,24.26,20231031,2.63,N,424980,500,29 억,,12714,N,N,0,N,00,N
20240118,161247,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13830,10,2,0.07,243835190,17782,64.64,13700,14060,13530,17960,9680,13820,13711.24,0.14,0,4262,14720,14270,13950,13500,13180,14110,13340,30,4140,500,8840,10,1,5918890,819,11.67,2.59,12,0.30,1185.00,5335.00,30500,20230426,-54.66,11540,20231031,19.84,16920,-18.26,20240109,13530,2.22,20240118,30500,-54.66,20230426,11540,19.84,20231031,2.66,N,424980,500,29 억,,8446,N,N,0,N,00,N
20240118,151247,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13830,10,2,0.07,208313720,15191,55.22,13700,14060,13530,17960,9680,13820,13711.54,0.14,0,3403,14720,14270,13950,13500,13180,14110,13340,30,4140,500,8840,10,1,5918890,819,11.67,2.59,12,0.26,1185.00,5335.00,30500,20230426,-54.66,11540,20231031,19.84,16920,-18.26,20240109,13530,2.22,20240118,30500,-54.66,20230426,11540,19.84,20231031,2.66,N,424980,500,29 억,,8446,N,N,0,N,00,N
20240118,141247,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13650,-170,5,-1.23,180844830,13180,47.91,13700,14060,13530,17960,9680,13820,13719.63,0.14,0,2629,14720,14270,13950,13500,13180,14110,13340,30,4140,500,8840,10,1,5918890,808,11.52,2.56,12,0.22,1185.00,5335.00,30500,20230426,-55.25,11540,20231031,18.28,16920,-19.33,20240109,13530,0.89,20240118,30500,-55.25,20230426,11540,18.28,20231031,2.66,N,424980,500,29 억,,8446,N,N,0,N,00,N
20240118,131245,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13790,-30,5,-0.22,131501030,9558,34.74,13700,14060,13530,17960,9680,13820,13756.90,0.14,0,1991,14720,14270,13950,13500,13180,14110,13340,30,4140,500,8840,10,1,5918890,816,11.64,2.58,12,0.16,1185.00,5335.00,30500,20230426,-54.79,11540,20231031,19.50,16920,-18.50,20240109,13530,1.92,20240118,30500,-54.79,20230426,11540,19.50,20231031,2.66,N,424980,500,29 억,,8446,N,N,0,N,00,N
20240118,121249,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13700,-120,5,-0.87,125846910,9148,33.25,13700,14060,13530,17960,9680,13820,13755.35,0.14,0,2018,14720,14270,13950,13500,13180,14110,13340,30,4140,500,8840,10,1,5918890,811,11.56,2.57,12,0.15,1185.00,5335.00,30500,20230426,-55.08,11540,20231031,18.72,16920,-19.03,20240109,13530,1.26,20240118,30500,-55.08,20230426,11540,18.72,20231031,2.66,N,424980,500,29 억,,8446,N,N,0,N,00,N
20240118,111248,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13850,30,2,0.22,94481410,6868,24.97,13700,14060,13530,17960,9680,13820,13754.86,0.14,0,2150,14720,14270,13950,13500,13180,14110,13340,30,4140,500,8840,10,1,5918890,820,11.69,2.60,12,0.12,1185.00,5335.00,30500,20230426,-54.59,11540,20231031,20.02,16920,-18.14,20240109,13530,2.37,20240118,30500,-54.59,20230426,11540,20.02,20231031,2.66,N,424980,500,29 억,,8446,N,N,0,N,00,N
20240118,101244,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13960,140,2,1.01,74243310,5414,19.68,13700,14060,13530,17960,9680,13820,13709.11,0.14,0,2072,14720,14270,13950,13500,13180,14110,13340,30,4140,500,8840,10,1,5918890,826,11.78,2.62,12,0.09,1185.00,5335.00,30500,20230426,-54.23,11540,20231031,20.97,16920,-17.49,20240109,13530,3.18,20240118,30500,-54.23,20230426,11540,20.97,20231031,2.66,N,424980,500,29 억,,8446,N,N,0,N,00,N
20240118,091244,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13590,-230,5,-1.66,49138810,3603,13.10,13700,13700,13530,17960,9680,13820,13627.63,0.14,0,1807,14720,14270,13950,13500,13180,14110,13340,30,4140,500,8840,10,1,5918890,804,11.47,2.55,12,0.06,1185.00,5335.00,30500,20230426,-55.44,11540,20231031,17.76,16920,-19.68,20240109,13530,0.44,20240118,30500,-55.44,20230426,11540,17.76,20231031,2.66,N,424980,500,29 억,,8446,N,N,0,N,00,N
20240117,161242,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13820,-580,5,-4.03,376954120,27375,133.32,14400,14400,13630,18720,10080,14400,13769.66,0.13,0,686,15113,14756,14433,14076,13753,14595,13915,30,4320,500,9210,10,1,5918890,818,11.66,2.59,12,0.46,1185.00,5335.00,30500,20230426,-54.69,11540,20231031,19.76,16920,-18.32,20240109,13630,1.39,20240117,30500,-54.69,20230426,11540,19.76,20231031,2.67,N,424980,500,29 억,,7756,N,N,0,N,00,N
20240117,151246,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13660,-740,5,-5.14,353449590,25665,124.99,14400,14400,13630,18720,10080,14400,13771.66,0.13,0,762,15113,14756,14433,14076,13753,14595,13915,30,4320,500,9210,10,1,5918890,809,11.53,2.56,12,0.43,1185.00,5335.00,30500,20230426,-55.21,11540,20231031,18.37,16920,-19.27,20240109,13630,0.22,20240117,30500,-55.21,20230426,11540,18.37,20231031,2.67,N,424980,500,29 억,,7756,N,N,0,N,00,N
20240117,141242,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13680,-720,5,-5.00,290559180,21065,102.59,14400,14400,13630,18720,10080,14400,13793.46,0.13,0,1186,15113,14756,14433,14076,13753,14595,13915,30,4320,500,9210,10,1,5918890,810,11.54,2.56,12,0.36,1185.00,5335.00,30500,20230426,-55.15,11540,20231031,18.54,16920,-19.15,20240109,13630,0.37,20240117,30500,-55.15,20230426,11540,18.54,20231031,2.67,N,424980,500,29 억,,7756,N,N,0,N,00,N
20240117,131242,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13650,-750,5,-5.21,265186860,19213,93.57,14400,14400,13630,18720,10080,14400,13802.47,0.13,0,873,15113,14756,14433,14076,13753,14595,13915,30,4320,500,9210,10,1,5918890,808,11.52,2.56,12,0.32,1185.00,5335.00,30500,20230426,-55.25,11540,20231031,18.28,16920,-19.33,20240109,13630,0.15,20240117,30500,-55.25,20230426,11540,18.28,20231031,2.67,N,424980,500,29 억,,7756,N,N,0,N,00,N
20240117,121245,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13680,-720,5,-5.00,211161980,15257,74.30,14400,14400,13630,18720,10080,14400,13840.33,0.13,0,666,15113,14756,14433,14076,13753,14595,13915,30,4320,500,9210,10,1,5918890,810,11.54,2.56,12,0.26,1185.00,5335.00,30500,20230426,-55.15,11540,20231031,18.54,16920,-19.15,20240109,13630,0.37,20240117,30500,-55.15,20230426,11540,18.54,20231031,2.67,N,424980,500,29 억,,7756,N,N,0,N,00,N
20240117,111246,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13780,-620,5,-4.31,161719720,11656,56.76,14400,14400,13630,18720,10080,14400,13874.38,0.13,0,1662,15113,14756,14433,14076,13753,14595,13915,30,4320,500,9210,10,1,5918890,816,11.63,2.58,12,0.20,1185.00,5335.00,30500,20230426,-54.82,11540,20231031,19.41,16920,-18.56,20240109,13630,1.10,20240117,30500,-54.82,20230426,11540,19.41,20231031,2.67,N,424980,500,29 억,,7756,N,N,0,N,00,N
20240117,101242,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,13750,-650,5,-4.51,136466690,9827,47.86,14400,14400,13630,18720,10080,14400,13886.91,0.13,0,1401,15113,14756,14433,14076,13753,14595,13915,30,4320,500,9210,10,1,5918890,814,11.60,2.58,12,0.17,1185.00,5335.00,30500,20230426,-54.92,11540,20231031,19.15,16920,-18.74,20240109,13630,0.88,20240117,30500,-54.92,20230426,11540,19.15,20231031,2.67,N,424980,500,29 억,,7756,N,N,0,N,00,N
20240117,091246,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14100,-300,5,-2.08,26677600,1897,9.24,14400,14400,13630,18720,10080,14400,14063.05,0.13,0,-217,15113,14756,14433,14076,13753,14595,13915,30,4320,500,9210,10,1,5918890,835,11.90,2.64,12,0.03,1185.00,5335.00,30500,20230426,-53.77,11540,20231031,22.18,16920,-16.67,20240109,13630,3.45,20240117,30500,-53.77,20230426,11540,22.18,20231031,2.67,N,424980,500,29 억,,7756,N,N,0,N,00,N
20240116,161240,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14400,-300,5,-2.04,293859530,20416,93.70,14790,14790,14110,19110,10290,14700,14393.59,0.16,0,-2086,15173,14936,14773,14536,14373,14855,14455,30,4410,500,9400,10,1,5918890,852,12.15,2.70,12,0.34,1185.00,5335.00,30500,20230426,-52.79,11540,20231031,24.78,16920,-14.89,20240109,14110,2.06,20240116,30500,-52.79,20230426,11540,24.78,20231031,2.65,N,424980,500,29 억,,9728,N,N,0,N,00,N
20240116,151237,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14380,-320,5,-2.18,290033160,20150,92.48,14790,14790,14110,19110,10290,14700,14393.71,0.16,0,-2066,15173,14936,14773,14536,14373,14855,14455,30,4410,500,9400,10,1,5918890,851,12.14,2.70,12,0.34,1185.00,5335.00,30500,20230426,-52.85,11540,20231031,24.61,16920,-15.01,20240109,14110,1.91,20240116,30500,-52.85,20230426,11540,24.61,20231031,2.65,N,424980,500,29 억,,9728,N,N,0,N,00,N
20240116,141240,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14300,-400,5,-2.72,270082430,18756,86.08,14790,14790,14110,19110,10290,14700,14399.79,0.16,0,-1872,15173,14936,14773,14536,14373,14855,14455,30,4410,500,9400,10,1,5918890,846,12.07,2.68,12,0.32,1185.00,5335.00,30500,20230426,-53.11,11540,20231031,23.92,16920,-15.48,20240109,14110,1.35,20240116,30500,-53.11,20230426,11540,23.92,20231031,2.65,N,424980,500,29 억,,9728,N,N,0,N,00,N
20240116,131241,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14460,-240,5,-1.63,244760710,16989,77.97,14790,14790,14110,19110,10290,14700,14407.01,0.16,0,-1862,15173,14936,14773,14536,14373,14855,14455,30,4410,500,9400,10,1,5918890,856,12.20,2.71,12,0.29,1185.00,5335.00,30500,20230426,-52.59,11540,20231031,25.30,16920,-14.54,20240109,14110,2.48,20240116,30500,-52.59,20230426,11540,25.30,20231031,2.65,N,424980,500,29 억,,9728,N,N,0,N,00,N
20240116,121238,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14430,-270,5,-1.84,224202250,15566,71.44,14790,14790,14110,19110,10290,14700,14403.33,0.16,0,-883,15173,14936,14773,14536,14373,14855,14455,30,4410,500,9400,10,1,5918890,854,12.18,2.70,12,0.26,1185.00,5335.00,30500,20230426,-52.69,11540,20231031,25.04,16920,-14.72,20240109,14110,2.27,20240116,30500,-52.69,20230426,11540,25.04,20231031,2.65,N,424980,500,29 억,,9728,N,N,0,N,00,N
20240116,111239,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14380,-320,5,-2.18,199796230,13869,63.65,14790,14790,14110,19110,10290,14700,14405.96,0.16,0,-1332,15173,14936,14773,14536,14373,14855,14455,30,4410,500,9400,10,1,5918890,851,12.14,2.70,12,0.23,1185.00,5335.00,30500,20230426,-52.85,11540,20231031,24.61,16920,-15.01,20240109,14110,1.91,20240116,30500,-52.85,20230426,11540,24.61,20231031,2.65,N,424980,500,29 억,,9728,N,N,0,N,00,N
20240116,101238,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14180,-520,5,-3.54,168020040,11631,53.38,14790,14790,14110,19110,10290,14700,14445.88,0.16,0,-1678,15173,14936,14773,14536,14373,14855,14455,30,4410,500,9400,10,1,5918890,839,11.97,2.66,12,0.20,1185.00,5335.00,30500,20230426,-53.51,11540,20231031,22.88,16920,-16.19,20240109,14110,0.50,20240116,30500,-53.51,20230426,11540,22.88,20231031,2.65,N,424980,500,29 억,,9728,N,N,0,N,00,N
20240116,091236,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14710,10,2,0.07,6513580,443,2.03,14790,14790,14700,19110,10290,14700,14703.34,0.16,0,-12,15173,14936,14773,14536,14373,14855,14455,30,4410,500,9400,10,1,5918890,871,12.41,2.76,12,0.01,1185.00,5335.00,30500,20230426,-51.77,11540,20231031,27.47,16920,-13.06,20240109,14610,0.68,20240115,30500,-51.77,20230426,11540,27.47,20231031,2.65,N,424980,500,29 억,,9728,N,N,0,N,00,N
20240115,161234,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14700,-310,5,-2.07,312128350,21208,60.73,15010,15010,14610,19510,10510,15010,14717.48,0.17,0,-368,15703,15356,15103,14756,14503,15230,14630,30,4500,500,9600,10,1,5918890,870,12.41,2.76,12,0.36,1185.00,5335.00,30500,20230426,-51.80,11540,20231031,27.38,16920,-13.12,20240109,14610,0.62,20240115,30500,-51.80,20230426,11540,27.38,20231031,2.58,N,424980,500,29 억,,10099,N,N,0,N,00,N
20240115,151235,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14630,-380,5,-2.53,296296350,20128,57.63,15010,15010,14610,19510,10510,15010,14720.61,0.17,0,-232,15703,15356,15103,14756,14503,15230,14630,30,4500,500,9600,10,1,5918890,866,12.35,2.74,12,0.34,1185.00,5335.00,30500,20230426,-52.03,11540,20231031,26.78,16920,-13.53,20240109,14610,0.14,20240115,30500,-52.03,20230426,11540,26.78,20231031,2.58,N,424980,500,29 억,,10099,N,N,0,N,00,N
20240115,141235,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14640,-370,5,-2.47,259746750,17630,50.48,15010,15010,14610,19510,10510,15010,14733.22,0.17,0,29,15703,15356,15103,14756,14503,15230,14630,30,4500,500,9600,10,1,5918890,867,12.35,2.74,12,0.30,1185.00,5335.00,30500,20230426,-52.00,11540,20231031,26.86,16920,-13.48,20240109,14610,0.21,20240115,30500,-52.00,20230426,11540,26.86,20231031,2.58,N,424980,500,29 억,,10099,N,N,0,N,00,N
20240115,131235,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14650,-360,5,-2.40,218075160,14782,42.33,15010,15010,14630,19510,10510,15010,14752.75,0.17,0,424,15703,15356,15103,14756,14503,15230,14630,30,4500,500,9600,10,1,5918890,867,12.36,2.75,12,0.25,1185.00,5335.00,30500,20230426,-51.97,11540,20231031,26.95,16920,-13.42,20240109,14630,0.14,20240115,30500,-51.97,20230426,11540,26.95,20231031,2.58,N,424980,500,29 억,,10099,N,N,0,N,00,N
20240115,121235,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14680,-330,5,-2.20,204963800,13889,39.77,15010,15010,14630,19510,10510,15010,14757.28,0.17,0,736,15703,15356,15103,14756,14503,15230,14630,30,4500,500,9600,10,1,5918890,869,12.39,2.75,12,0.23,1185.00,5335.00,30500,20230426,-51.87,11540,20231031,27.21,16920,-13.24,20240109,14630,0.34,20240115,30500,-51.87,20230426,11540,27.21,20231031,2.58,N,424980,500,29 억,,10099,N,N,0,N,00,N
20240115,111235,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14730,-280,5,-1.87,194510640,13178,37.73,15010,15010,14630,19510,10510,15010,14760.25,0.17,0,859,15703,15356,15103,14756,14503,15230,14630,30,4500,500,9600,10,1,5918890,872,12.43,2.76,12,0.22,1185.00,5335.00,30500,20230426,-51.70,11540,20231031,27.64,16920,-12.94,20240109,14630,0.68,20240115,30500,-51.70,20230426,11540,27.64,20231031,2.58,N,424980,500,29 억,,10099,N,N,0,N,00,N
20240115,101230,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14950,-60,5,-0.40,107714850,7282,20.85,15010,15010,14660,19510,10510,15010,14791.93,0.17,0,1873,15703,15356,15103,14756,14503,15230,14630,30,4500,500,9600,10,1,5918890,885,12.62,2.80,12,0.12,1185.00,5335.00,30500,20230426,-50.98,11540,20231031,29.55,16920,-11.64,20240109,14660,1.98,20240115,30500,-50.98,20230426,11540,29.55,20231031,2.58,N,424980,500,29 억,,10099,N,N,0,N,00,N
20240115,091233,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14760,-250,5,-1.67,33101340,2241,6.42,15010,15010,14660,19510,10510,15010,14770.79,0.17,0,442,15703,15356,15103,14756,14503,15230,14630,30,4500,500,9600,10,1,5918890,874,12.46,2.77,12,0.04,1185.00,5335.00,30500,20230426,-51.61,11540,20231031,27.90,16920,-12.77,20240109,14660,0.68,20240115,30500,-51.61,20230426,11540,27.90,20231031,2.58,N,424980,500,29 억,,10099,N,N,0,N,00,N
20240112,161243,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15010,-400,5,-2.60,523774780,34889,128.85,15450,15450,14850,20000,10790,15410,15012.61,0.31,0,-8310,15803,15606,15483,15286,15163,15545,15225,30,4590,500,9860,10,1,5918890,888,12.67,2.81,12,0.59,1185.00,5335.00,30500,20230426,-50.79,11540,20231031,30.07,16920,-11.29,20240109,14850,1.08,20240112,30500,-50.79,20230426,11540,30.07,20231031,2.49,N,424980,500,29 억,,18567,N,N,0,N,00,N
20240112,151232,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14860,-550,5,-3.57,515538150,34337,126.81,15450,15450,14850,20000,10790,15410,15014.07,0.31,0,-8187,15803,15606,15483,15286,15163,15545,15225,30,4590,500,9860,10,1,5918890,880,12.54,2.79,12,0.58,1185.00,5335.00,30500,20230426,-51.28,11540,20231031,28.77,16920,-12.17,20240109,14850,0.07,20240112,30500,-51.28,20230426,11540,28.77,20231031,2.49,N,424980,500,29 억,,18567,N,N,0,N,00,N
20240112,141230,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14880,-530,5,-3.44,445479270,29627,109.41,15450,15450,14870,20000,10790,15410,15036.26,0.31,0,-6801,15803,15606,15483,15286,15163,15545,15225,30,4590,500,9860,10,1,5918890,881,12.56,2.79,12,0.50,1185.00,5335.00,30500,20230426,-51.21,11540,20231031,28.94,16920,-12.06,20240109,14870,0.07,20240112,30500,-51.21,20230426,11540,28.94,20231031,2.49,N,424980,500,29 억,,18567,N,N,0,N,00,N
20240112,131225,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14970,-440,5,-2.86,336844440,22341,82.51,15450,15450,14900,20000,10790,15410,15077.41,0.31,0,-4911,15803,15606,15483,15286,15163,15545,15225,30,4590,500,9860,10,1,5918890,886,12.63,2.81,12,0.38,1185.00,5335.00,30500,20230426,-50.92,11540,20231031,29.72,16920,-11.52,20240109,14900,0.47,20240112,30500,-50.92,20230426,11540,29.72,20231031,2.49,N,424980,500,29 억,,18567,N,N,0,N,00,N
20240112,121230,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15070,-340,5,-2.21,313533740,20786,76.76,15450,15450,14900,20000,10790,15410,15083.89,0.31,0,-4277,15803,15606,15483,15286,15163,15545,15225,30,4590,500,9860,10,1,5918890,892,12.72,2.82,12,0.35,1185.00,5335.00,30500,20230426,-50.59,11540,20231031,30.59,16920,-10.93,20240109,14900,1.14,20240112,30500,-50.59,20230426,11540,30.59,20231031,2.49,N,424980,500,29 억,,18567,N,N,0,N,00,N
20240112,111225,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15030,-380,5,-2.47,302323520,20040,74.01,15450,15450,14900,20000,10790,15410,15086.00,0.31,0,-4214,15803,15606,15483,15286,15163,15545,15225,30,4590,500,9860,10,1,5918890,890,12.68,2.82,12,0.34,1185.00,5335.00,30500,20230426,-50.72,11540,20231031,30.24,16920,-11.17,20240109,14900,0.87,20240112,30500,-50.72,20230426,11540,30.24,20231031,2.49,N,424980,500,29 억,,18567,N,N,0,N,00,N
20240112,101224,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14980,-430,5,-2.79,249433070,16505,60.95,15450,15450,14900,20000,10790,15410,15112.58,0.31,0,-4432,15803,15606,15483,15286,15163,15545,15225,30,4590,500,9860,10,1,5918890,887,12.64,2.81,12,0.28,1185.00,5335.00,30500,20230426,-50.89,11540,20231031,29.81,16920,-11.47,20240109,14900,0.54,20240112,30500,-50.89,20230426,11540,29.81,20231031,2.49,N,424980,500,29 억,,18567,N,N,0,N,00,N
20240112,091228,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15190,-220,5,-1.43,51311210,3352,12.38,15450,15450,15190,20000,10790,15410,15307.64,0.31,0,-1008,15803,15606,15483,15286,15163,15545,15225,30,4590,500,9860,10,1,5918890,899,12.82,2.85,12,0.06,1185.00,5335.00,30500,20230426,-50.20,11540,20231031,31.63,16920,-10.22,20240109,15000,1.27,20240103,30500,-50.20,20230426,11540,31.63,20231031,2.49,N,424980,500,29 억,,18567,N,N,0,N,00,N
20240111,161218,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15410,-170,5,-1.09,416953140,26937,64.43,15680,15680,15360,20250,10910,15580,15478.85,0.47,0,-9148,16420,16000,15780,15360,15140,15890,15250,30,4670,500,9970,10,1,5918890,912,13.00,2.89,12,0.46,1185.00,5335.00,30500,20230426,-49.48,11540,20231031,33.54,16920,-8.92,20240109,15000,2.73,20240103,30500,-49.48,20230426,11540,33.54,20231031,2.45,N,424980,500,29 억,,27906,N,N,0,N,00,N
20240111,151227,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15410,-170,5,-1.09,402327240,25988,62.16,15680,15680,15360,20250,10910,15580,15481.27,0.47,0,-8886,16420,16000,15780,15360,15140,15890,15250,30,4670,500,9970,10,1,5918890,912,13.00,2.89,12,0.44,1185.00,5335.00,30500,20230426,-49.48,11540,20231031,33.54,16920,-8.92,20240109,15000,2.73,20240103,30500,-49.48,20230426,11540,33.54,20231031,2.45,N,424980,500,29 억,,27906,N,N,0,N,00,N
20240111,141222,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15440,-140,5,-0.90,338788600,21872,52.31,15680,15680,15360,20250,10910,15580,15489.60,0.47,0,-9155,16420,16000,15780,15360,15140,15890,15250,30,4670,500,9970,10,1,5918890,914,13.03,2.89,12,0.37,1185.00,5335.00,30500,20230426,-49.38,11540,20231031,33.80,16920,-8.75,20240109,15000,2.93,20240103,30500,-49.38,20230426,11540,33.80,20231031,2.45,N,424980,500,29 억,,27906,N,N,0,N,00,N
20240111,131221,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15420,-160,5,-1.03,255912890,16490,39.44,15680,15680,15400,20250,10910,15580,15519.28,0.47,0,-5931,16420,16000,15780,15360,15140,15890,15250,30,4670,500,9970,10,1,5918890,913,13.01,2.89,12,0.28,1185.00,5335.00,30500,20230426,-49.44,11540,20231031,33.62,16920,-8.87,20240109,15000,2.80,20240103,30500,-49.44,20230426,11540,33.62,20231031,2.45,N,424980,500,29 억,,27906,N,N,0,N,00,N
20240111,121222,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15490,-90,5,-0.58,200753520,12920,30.90,15680,15680,15400,20250,10910,15580,15538.20,0.47,0,-4137,16420,16000,15780,15360,15140,15890,15250,30,4670,500,9970,10,1,5918890,917,13.07,2.90,12,0.22,1185.00,5335.00,30500,20230426,-49.21,11540,20231031,34.23,16920,-8.45,20240109,15000,3.27,20240103,30500,-49.21,20230426,11540,34.23,20231031,2.45,N,424980,500,29 억,,27906,N,N,0,N,00,N
20240111,111223,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15570,-10,5,-0.06,183433400,11803,28.23,15680,15680,15400,20250,10910,15580,15541.25,0.47,0,-3940,16420,16000,15780,15360,15140,15890,15250,30,4670,500,9970,10,1,5918890,922,13.14,2.92,12,0.20,1185.00,5335.00,30500,20230426,-48.95,11540,20231031,34.92,16920,-7.98,20240109,15000,3.80,20240103,30500,-48.95,20230426,11540,34.92,20231031,2.45,N,424980,500,29 억,,27906,N,N,0,N,00,N
20240111,101221,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15580,0,3,0.00,76195380,4882,11.68,15680,15680,15570,20250,10910,15580,15607.41,0.47,0,157,16420,16000,15780,15360,15140,15890,15250,30,4670,500,9970,10,1,5918890,922,13.15,2.92,12,0.08,1185.00,5335.00,30500,20230426,-48.92,11540,20231031,35.01,16920,-7.92,20240109,15000,3.87,20240103,30500,-48.92,20230426,11540,35.01,20231031,2.45,N,424980,500,29 억,,27906,N,N,0,N,00,N
20240111,091222,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15570,-10,5,-0.06,14543750,933,2.23,15680,15680,15570,20250,10910,15580,15588.16,0.47,0,-58,16420,16000,15780,15360,15140,15890,15250,30,4670,500,9970,10,1,5918890,922,13.14,2.92,12,0.02,1185.00,5335.00,30500,20230426,-48.95,11540,20231031,34.92,16920,-7.98,20240109,15000,3.80,20240103,30500,-48.95,20230426,11540,34.92,20231031,2.45,N,424980,500,29 억,,27906,N,N,0,N,00,N
20240110,161217,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15580,-590,5,-3.65,656371340,41745,21.60,16170,16200,15560,21000,11320,16170,15723.56,0.84,0,-21340,17423,16796,16293,15666,15163,17110,15980,30,4830,500,10340,10,1,5918890,922,13.15,2.92,12,0.71,1185.00,5335.00,30500,20230426,-48.92,11540,20231031,35.01,16920,-7.92,20240109,15000,3.87,20240103,30500,-48.92,20230426,11540,35.01,20231031,2.48,N,424980,500,29 억,,49459,N,N,0,N,00,N
20240110,151220,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15580,-590,5,-3.65,644962550,41013,21.23,16170,16200,15560,21000,11320,16170,15725.81,0.84,0,-21043,17423,16796,16293,15666,15163,17110,15980,30,4830,500,10340,10,1,5918890,922,13.15,2.92,12,0.69,1185.00,5335.00,30500,20230426,-48.92,11540,20231031,35.01,16920,-7.92,20240109,15000,3.87,20240103,30500,-48.92,20230426,11540,35.01,20231031,2.48,N,424980,500,29 억,,49459,N,N,0,N,00,N
20240110,141222,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15640,-530,5,-3.28,544991770,34601,17.91,16170,16200,15570,21000,11320,16170,15750.75,0.84,0,-16632,17423,16796,16293,15666,15163,17110,15980,30,4830,500,10340,10,1,5918890,926,13.20,2.93,12,0.58,1185.00,5335.00,30500,20230426,-48.72,11540,20231031,35.53,16920,-7.57,20240109,15000,4.27,20240103,30500,-48.72,20230426,11540,35.53,20231031,2.48,N,424980,500,29 억,,49459,N,N,0,N,00,N
20240110,131218,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15670,-500,5,-3.09,524627630,33299,17.23,16170,16200,15570,21000,11320,16170,15755.06,0.84,0,-15950,17423,16796,16293,15666,15163,17110,15980,30,4830,500,10340,10,1,5918890,927,13.22,2.94,12,0.56,1185.00,5335.00,30500,20230426,-48.62,11540,20231031,35.79,16920,-7.39,20240109,15000,4.47,20240103,30500,-48.62,20230426,11540,35.79,20231031,2.48,N,424980,500,29 억,,49459,N,N,0,N,00,N
20240110,121220,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15570,-600,5,-3.71,494934760,31399,16.25,16170,16200,15570,21000,11320,16170,15762.76,0.84,0,-14690,17423,16796,16293,15666,15163,17110,15980,30,4830,500,10340,10,1,5918890,922,13.14,2.92,12,0.53,1185.00,5335.00,30500,20230426,-48.95,11540,20231031,34.92,16920,-7.98,20240109,15000,3.80,20240103,30500,-48.95,20230426,11540,34.92,20231031,2.48,N,424980,500,29 억,,49459,N,N,0,N,00,N
20240110,111219,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15760,-410,5,-2.54,312483640,19745,10.22,16170,16200,15640,21000,11320,16170,15825.96,0.84,0,-9795,17423,16796,16293,15666,15163,17110,15980,30,4830,500,10340,10,1,5918890,933,13.30,2.95,12,0.33,1185.00,5335.00,30500,20230426,-48.33,11540,20231031,36.57,16920,-6.86,20240109,15000,5.07,20240103,30500,-48.33,20230426,11540,36.57,20231031,2.48,N,424980,500,29 억,,49459,N,N,0,N,00,N
20240110,101217,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15890,-280,5,-1.73,244945910,15478,8.01,16170,16200,15640,21000,11320,16170,15825.42,0.84,0,-8147,17423,16796,16293,15666,15163,17110,15980,30,4830,500,10340,10,1,5918890,941,13.41,2.98,12,0.26,1185.00,5335.00,30500,20230426,-47.90,11540,20231031,37.69,16920,-6.09,20240109,15000,5.93,20240103,30500,-47.90,20230426,11540,37.69,20231031,2.48,N,424980,500,29 억,,49459,N,N,0,N,00,N
20240110,091217,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15820,-350,5,-2.16,55576040,3484,1.80,16170,16200,15820,21000,11320,16170,15951.79,0.84,0,-2023,17423,16796,16293,15666,15163,17110,15980,30,4830,500,10340,10,1,5918890,936,13.35,2.97,12,0.06,1185.00,5335.00,30500,20230426,-48.13,11540,20231031,37.09,16920,-6.50,20240109,15000,5.47,20240103,30500,-48.13,20230426,11540,37.09,20231031,2.48,N,424980,500,29 억,,49459,N,N,0,N,00,N
20240109,161214,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16170,560,2,3.59,3146376490,192678,1388.27,15820,16920,15790,20250,10930,15610,16329.74,0.51,0,19864,15896,15752,15676,15532,15456,15715,15495,30,4640,500,9990,10,1,5918890,957,13.65,3.03,12,3.26,1185.00,5335.00,30500,20230426,-46.98,11540,20231031,40.12,16920,-4.43,20240109,15000,7.80,20240103,30500,-46.98,20230426,11540,40.12,20231031,2.47,N,424980,500,29 억,,30413,N,N,0,N,00,N
20240109,151216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16000,390,2,2.50,3083397410,188776,1360.16,15820,16920,15790,20250,10930,15610,16333.63,0.51,0,18894,15896,15752,15676,15532,15456,15715,15495,30,4640,500,9990,10,1,5918890,947,13.50,3.00,12,3.19,1185.00,5335.00,30500,20230426,-47.54,11540,20231031,38.65,16920,-5.44,20240109,15000,6.67,20240103,30500,-47.54,20230426,11540,38.65,20231031,2.47,N,424980,500,29 억,,30413,N,N,0,N,00,N
20240109,141216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15970,360,2,2.31,3018276500,184709,1330.85,15820,16920,15790,20250,10930,15610,16340.71,0.51,0,17023,15896,15752,15676,15532,15456,15715,15495,30,4640,500,9990,10,1,5918890,945,13.48,2.99,12,3.12,1185.00,5335.00,30500,20230426,-47.64,11540,20231031,38.39,16920,-5.61,20240109,15000,6.47,20240103,30500,-47.64,20230426,11540,38.39,20231031,2.47,N,424980,500,29 억,,30413,N,N,0,N,00,N
20240109,131215,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15940,330,2,2.11,2916030840,178294,1284.63,15820,16920,15790,20250,10930,15610,16355.18,0.51,0,16025,15896,15752,15676,15532,15456,15715,15495,30,4640,500,9990,10,1,5918890,943,13.45,2.99,12,3.01,1185.00,5335.00,30500,20230426,-47.74,11540,20231031,38.13,16920,-5.79,20240109,15000,6.27,20240103,30500,-47.74,20230426,11540,38.13,20231031,2.47,N,424980,500,29 억,,30413,N,N,0,N,00,N
20240109,121225,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16140,530,2,3.40,2701097140,164873,1187.93,15820,16920,15790,20250,10930,15610,16382.90,0.51,0,14113,15896,15752,15676,15532,15456,15715,15495,30,4640,500,9990,10,1,5918890,955,13.62,3.03,12,2.79,1185.00,5335.00,30500,20230426,-47.08,11540,20231031,39.86,16920,-4.61,20240109,15000,7.60,20240103,30500,-47.08,20230426,11540,39.86,20231031,2.47,N,424980,500,29 억,,30413,N,N,0,N,00,N
20240109,111219,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16480,870,2,5.57,1969088930,119914,864.00,15820,16920,15790,20250,10930,15610,16420.84,0.51,0,6379,15896,15752,15676,15532,15456,15715,15495,30,4640,500,9990,10,1,5918890,975,13.91,3.09,12,2.03,1185.00,5335.00,30500,20230426,-45.97,11540,20231031,42.81,16920,-2.60,20240109,15000,9.87,20240103,30500,-45.97,20230426,11540,42.81,20231031,2.47,N,424980,500,29 억,,30413,N,N,0,N,00,N
20240109,101216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15840,230,2,1.47,179534780,11328,81.62,15820,15960,15790,20250,10930,15610,15848.76,0.51,0,7795,15896,15752,15676,15532,15456,15715,15495,30,4640,500,9990,10,1,5918890,938,13.37,2.97,12,0.19,1185.00,5335.00,30500,20230426,-48.07,11540,20231031,37.26,16240,-2.46,20240102,15000,5.60,20240103,30500,-48.07,20230426,11540,37.26,20231031,2.47,N,424980,500,29 억,,30413,N,N,0,N,00,N
20240109,091216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15850,240,2,1.54,92844990,5861,42.23,15820,15960,15790,20250,10930,15610,15841.15,0.51,0,4216,15896,15752,15676,15532,15456,15715,15495,30,4640,500,9990,10,1,5918890,938,13.38,2.97,12,0.10,1185.00,5335.00,30500,20230426,-48.03,11540,20231031,37.35,16240,-2.40,20240102,15000,5.67,20240103,30500,-48.03,20230426,11540,37.35,20231031,2.47,N,424980,500,29 억,,30413,N,N,0,N,00,N
20240108,161213,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15610,-20,5,-0.13,214525680,13707,64.56,15820,15820,15600,20300,10950,15630,15650.81,0.50,0,817,15810,15720,15600,15510,15390,15660,15450,30,4670,500,10000,10,1,5918890,924,13.17,2.93,12,0.23,1185.00,5335.00,30500,20230426,-48.82,11540,20231031,35.27,16240,-3.88,20240102,15000,4.07,20240103,30500,-48.82,20230426,11540,35.27,20231031,2.46,N,424980,500,29 억,,29596,N,N,0,N,00,N
20240108,151215,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15610,-20,5,-0.13,201463300,12870,60.62,15820,15820,15600,20300,10950,15630,15653.71,0.50,0,794,15810,15720,15600,15510,15390,15660,15450,30,4670,500,10000,10,1,5918890,924,13.17,2.93,12,0.22,1185.00,5335.00,30500,20230426,-48.82,11540,20231031,35.27,16240,-3.88,20240102,15000,4.07,20240103,30500,-48.82,20230426,11540,35.27,20231031,2.46,N,424980,500,29 억,,29596,N,N,0,N,00,N
20240108,141214,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15660,30,2,0.19,159678470,10194,48.02,15820,15820,15600,20300,10950,15630,15663.97,0.50,0,-125,15810,15720,15600,15510,15390,15660,15450,30,4670,500,10000,10,1,5918890,927,13.22,2.94,12,0.17,1185.00,5335.00,30500,20230426,-48.66,11540,20231031,35.70,16240,-3.57,20240102,15000,4.40,20240103,30500,-48.66,20230426,11540,35.70,20231031,2.46,N,424980,500,29 억,,29596,N,N,0,N,00,N
20240108,131214,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15610,-20,5,-0.13,123384080,7870,37.07,15820,15820,15600,20300,10950,15630,15677.77,0.50,0,237,15810,15720,15600,15510,15390,15660,15450,30,4670,500,10000,10,1,5918890,924,13.17,2.93,12,0.13,1185.00,5335.00,30500,20230426,-48.82,11540,20231031,35.27,16240,-3.88,20240102,15000,4.07,20240103,30500,-48.82,20230426,11540,35.27,20231031,2.46,N,424980,500,29 억,,29596,N,N,0,N,00,N
20240108,121215,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15650,20,2,0.13,102185560,6514,30.68,15820,15820,15600,20300,10950,15630,15687.07,0.50,0,532,15810,15720,15600,15510,15390,15660,15450,30,4670,500,10000,10,1,5918890,926,13.21,2.93,12,0.11,1185.00,5335.00,30500,20230426,-48.69,11540,20231031,35.62,16240,-3.63,20240102,15000,4.33,20240103,30500,-48.69,20230426,11540,35.62,20231031,2.46,N,424980,500,29 억,,29596,N,N,0,N,00,N
20240108,111216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15710,80,2,0.51,83797650,5339,25.15,15820,15820,15600,20300,10950,15630,15695.38,0.50,0,146,15810,15720,15600,15510,15390,15660,15450,30,4670,500,10000,10,1,5918890,930,13.26,2.94,12,0.09,1185.00,5335.00,30500,20230426,-48.49,11540,20231031,36.14,16240,-3.26,20240102,15000,4.73,20240103,30500,-48.49,20230426,11540,36.14,20231031,2.46,N,424980,500,29 억,,29596,N,N,0,N,00,N
20240108,101215,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15730,100,2,0.64,70970420,4523,21.30,15820,15820,15600,20300,10950,15630,15691.01,0.50,0,219,15810,15720,15600,15510,15390,15660,15450,30,4670,500,10000,10,1,5918890,931,13.27,2.95,12,0.08,1185.00,5335.00,30500,20230426,-48.43,11540,20231031,36.31,16240,-3.14,20240102,15000,4.87,20240103,30500,-48.43,20230426,11540,36.31,20231031,2.46,N,424980,500,29 억,,29596,N,N,0,N,00,N
20240108,091212,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15600,-30,5,-0.19,20263820,1291,6.08,15820,15820,15600,20300,10950,15630,15696.22,0.50,0,-721,15810,15720,15600,15510,15390,15660,15450,30,4670,500,10000,10,1,5918890,923,13.16,2.92,12,0.02,1185.00,5335.00,30500,20230426,-48.85,11540,20231031,35.18,16240,-3.94,20240102,15000,4.00,20240103,30500,-48.85,20230426,11540,35.18,20231031,2.46,N,424980,500,29 억,,29596,N,N,0,N,00,N
20240105,161213,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15630,-10,5,-0.06,328409390,21103,69.15,15640,15690,15480,20300,10950,15640,15561.52,0.55,0,-3154,16360,16000,15790,15430,15220,15895,15325,30,4660,500,10000,10,1,5918890,925,13.19,2.93,12,0.36,1185.00,5335.00,30500,20230426,-48.75,11540,20231031,35.44,16240,-3.76,20240102,15000,4.20,20240103,30500,-48.75,20230426,11540,35.44,20231031,2.45,N,424980,500,29 억,,32375,N,N,0,N,00,N
20240105,151214,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15580,-60,5,-0.38,311906550,20047,65.69,15640,15690,15480,20300,10950,15640,15558.76,0.55,0,-3100,16360,16000,15790,15430,15220,15895,15325,30,4660,500,10000,10,1,5918890,922,13.15,2.92,12,0.34,1185.00,5335.00,30500,20230426,-48.92,11540,20231031,35.01,16240,-4.06,20240102,15000,3.87,20240103,30500,-48.92,20230426,11540,35.01,20231031,2.45,N,424980,500,29 억,,32375,N,N,0,N,00,N
20240105,141211,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15660,20,2,0.13,299442420,19248,63.08,15640,15690,15480,20300,10950,15640,15557.07,0.55,0,-3092,16360,16000,15790,15430,15220,15895,15325,30,4660,500,10000,10,1,5918890,927,13.22,2.94,12,0.33,1185.00,5335.00,30500,20230426,-48.66,11540,20231031,35.70,16240,-3.57,20240102,15000,4.40,20240103,30500,-48.66,20230426,11540,35.70,20231031,2.45,N,424980,500,29 억,,32375,N,N,0,N,00,N
20240105,131212,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15670,30,2,0.19,288910480,18574,60.87,15640,15690,15480,20300,10950,15640,15554.56,0.55,0,-3049,16360,16000,15790,15430,15220,15895,15325,30,4660,500,10000,10,1,5918890,927,13.22,2.94,12,0.31,1185.00,5335.00,30500,20230426,-48.62,11540,20231031,35.79,16240,-3.51,20240102,15000,4.47,20240103,30500,-48.62,20230426,11540,35.79,20231031,2.45,N,424980,500,29 억,,32375,N,N,0,N,00,N
20240105,121213,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15560,-80,5,-0.51,260033630,16728,54.82,15640,15660,15480,20300,10950,15640,15544.81,0.55,0,-4151,16360,16000,15790,15430,15220,15895,15325,30,4660,500,10000,10,1,5918890,921,13.13,2.92,12,0.28,1185.00,5335.00,30500,20230426,-48.98,11540,20231031,34.84,16240,-4.19,20240102,15000,3.73,20240103,30500,-48.98,20230426,11540,34.84,20231031,2.45,N,424980,500,29 억,,32375,N,N,0,N,00,N
20240105,111210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15540,-100,5,-0.64,190183460,12227,40.07,15640,15660,15480,20300,10950,15640,15554.38,0.55,0,-3797,16360,16000,15790,15430,15220,15895,15325,30,4660,500,10000,10,1,5918890,920,13.11,2.91,12,0.21,1185.00,5335.00,30500,20230426,-49.05,11540,20231031,34.66,16240,-4.31,20240102,15000,3.60,20240103,30500,-49.05,20230426,11540,34.66,20231031,2.45,N,424980,500,29 억,,32375,N,N,0,N,00,N
20240105,101213,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15630,-10,5,-0.06,96865030,6226,20.40,15640,15660,15480,20300,10950,15640,15558.15,0.55,0,-2860,16360,16000,15790,15430,15220,15895,15325,30,4660,500,10000,10,1,5918890,925,13.19,2.93,12,0.11,1185.00,5335.00,30500,20230426,-48.75,11540,20231031,35.44,16240,-3.76,20240102,15000,4.20,20240103,30500,-48.75,20230426,11540,35.44,20231031,2.45,N,424980,500,29 억,,32375,N,N,0,N,00,N
20240105,091210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15600,-40,5,-0.26,11880150,760,2.49,15640,15660,15600,20300,10950,15640,15631.78,0.55,0,-273,16360,16000,15790,15430,15220,15895,15325,30,4660,500,10000,10,1,5918890,923,13.16,2.92,12,0.01,1185.00,5335.00,30500,20230426,-48.85,11540,20231031,35.18,16240,-3.94,20240102,15000,4.00,20240103,30500,-48.85,20230426,11540,35.18,20231031,2.45,N,424980,500,29 억,,32375,N,N,0,N,00,N
20240104,161207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15640,-290,5,-1.82,478733120,30388,91.55,15670,16150,15580,20700,11160,15930,15754.03,0.60,0,-3103,16896,16412,15706,15222,14516,16060,14870,30,4770,500,10190,10,1,5918890,926,13.20,2.93,12,0.51,1185.00,5335.00,30500,20230426,-48.72,11540,20231031,35.53,16240,-3.69,20240102,15000,4.27,20240103,30500,-48.72,20230426,11540,35.53,20231031,2.57,N,424980,500,29 억,,35472,N,N,0,N,00,N
20240104,151210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15620,-310,5,-1.95,463850230,29435,88.68,15670,16150,15580,20700,11160,15930,15758.27,0.60,0,-3080,16896,16412,15706,15222,14516,16060,14870,30,4770,500,10190,10,1,5918890,925,13.18,2.93,12,0.50,1185.00,5335.00,30500,20230426,-48.79,11540,20231031,35.36,16240,-3.82,20240102,15000,4.13,20240103,30500,-48.79,20230426,11540,35.36,20231031,2.57,N,424980,500,29 억,,35472,N,N,0,N,00,N
20240104,141209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15730,-200,5,-1.26,359270570,22751,68.54,15670,16150,15580,20700,11160,15930,15791.22,0.60,0,-390,16896,16412,15706,15222,14516,16060,14870,30,4770,500,10190,10,1,5918890,931,13.27,2.95,12,0.38,1185.00,5335.00,30500,20230426,-48.43,11540,20231031,36.31,16240,-3.14,20240102,15000,4.87,20240103,30500,-48.43,20230426,11540,36.31,20231031,2.57,N,424980,500,29 억,,35472,N,N,0,N,00,N
20240104,131209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15750,-180,5,-1.13,323665240,20491,61.73,15670,16150,15580,20700,11160,15930,15795.27,0.60,0,-161,16896,16412,15706,15222,14516,16060,14870,30,4770,500,10190,10,1,5918890,932,13.29,2.95,12,0.35,1185.00,5335.00,30500,20230426,-48.36,11540,20231031,36.48,16240,-3.02,20240102,15000,5.00,20240103,30500,-48.36,20230426,11540,36.48,20231031,2.57,N,424980,500,29 억,,35472,N,N,0,N,00,N
20240104,121205,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15700,-230,5,-1.44,302454300,19141,57.66,15670,16150,15580,20700,11160,15930,15801.16,0.60,0,-600,16896,16412,15706,15222,14516,16060,14870,30,4770,500,10190,10,1,5918890,929,13.25,2.94,12,0.32,1185.00,5335.00,30500,20230426,-48.52,11540,20231031,36.05,16240,-3.33,20240102,15000,4.67,20240103,30500,-48.52,20230426,11540,36.05,20231031,2.57,N,424980,500,29 억,,35472,N,N,0,N,00,N
20240104,111205,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15820,-110,5,-0.69,282247210,17854,53.79,15670,16150,15580,20700,11160,15930,15808.40,0.60,0,125,16896,16412,15706,15222,14516,16060,14870,30,4770,500,10190,10,1,5918890,936,13.35,2.97,12,0.30,1185.00,5335.00,30500,20230426,-48.13,11540,20231031,37.09,16240,-2.59,20240102,15000,5.47,20240103,30500,-48.13,20230426,11540,37.09,20231031,2.57,N,424980,500,29 억,,35472,N,N,0,N,00,N
20240104,101204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15900,-30,5,-0.19,157177540,9925,29.90,15670,16150,15580,20700,11160,15930,15836.22,0.60,0,2021,16896,16412,15706,15222,14516,16060,14870,30,4770,500,10190,10,1,5918890,941,13.42,2.98,12,0.17,1185.00,5335.00,30500,20230426,-47.87,11540,20231031,37.78,16240,-2.09,20240102,15000,6.00,20240103,30500,-47.87,20230426,11540,37.78,20231031,2.57,N,424980,500,29 억,,35472,N,N,0,N,00,N
20240104,091209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15660,-270,5,-1.69,41655220,2664,8.03,15670,15730,15580,20700,11160,15930,15632.66,0.60,0,1185,16896,16412,15706,15222,14516,16060,14870,30,4770,500,10190,10,1,5918890,927,13.22,2.94,12,0.05,1185.00,5335.00,30500,20230426,-48.66,11540,20231031,35.70,16240,-3.57,20240102,15000,4.40,20240103,30500,-48.66,20230426,11540,35.70,20231031,2.57,N,424980,500,29 억,,35472,N,N,0,N,00,N
20240103,161205,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15930,-260,5,-1.61,518772820,32892,62.75,16190,16190,15000,21000,11340,16190,15771.96,0.64,0,-2555,16750,16470,15960,15680,15170,16610,15820,30,4810,500,10360,10,1,5918890,943,13.44,2.99,12,0.56,1185.00,5335.00,30500,20230426,-47.77,11540,20231031,38.04,16240,-1.91,20240102,15000,6.20,20240103,30500,-47.77,20230426,11540,38.04,20231031,2.58,N,424980,500,29 억,,38027,N,N,0,N,00,N
20240103,151202,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15900,-290,5,-1.79,493315600,31295,59.71,16190,16190,15000,21000,11340,16190,15763.40,0.64,0,-2911,16750,16470,15960,15680,15170,16610,15820,30,4810,500,10360,10,1,5918890,941,13.42,2.98,12,0.53,1185.00,5335.00,30500,20230426,-47.87,11540,20231031,37.78,16240,-2.09,20240102,15000,6.00,20240103,30500,-47.87,20230426,11540,37.78,20231031,2.58,N,424980,500,29 억,,38027,N,N,0,N,00,N
20240103,141201,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15790,-400,5,-2.47,411844740,26146,49.88,16190,16190,15000,21000,11340,16190,15751.73,0.64,0,-6984,16750,16470,15960,15680,15170,16610,15820,30,4810,500,10360,10,1,5918890,935,13.32,2.96,12,0.44,1185.00,5335.00,30500,20230426,-48.23,11540,20231031,36.83,16240,-2.77,20240102,15000,5.27,20240103,30500,-48.23,20230426,11540,36.83,20231031,2.58,N,424980,500,29 억,,38027,N,N,0,N,00,N
20240103,131202,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15850,-340,5,-2.10,392312210,24908,47.52,16190,16190,15000,21000,11340,16190,15750.45,0.64,0,-6897,16750,16470,15960,15680,15170,16610,15820,30,4810,500,10360,10,1,5918890,938,13.38,2.97,12,0.42,1185.00,5335.00,30500,20230426,-48.03,11540,20231031,37.35,16240,-2.40,20240102,15000,5.67,20240103,30500,-48.03,20230426,11540,37.35,20231031,2.58,N,424980,500,29 억,,38027,N,N,0,N,00,N
20240103,121206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15800,-390,5,-2.41,371418420,23584,45.00,16190,16190,15000,21000,11340,16190,15748.75,0.64,0,-7042,16750,16470,15960,15680,15170,16610,15820,30,4810,500,10360,10,1,5918890,935,13.33,2.96,12,0.40,1185.00,5335.00,30500,20230426,-48.20,11540,20231031,36.92,16240,-2.71,20240102,15000,5.33,20240103,30500,-48.20,20230426,11540,36.92,20231031,2.58,N,424980,500,29 억,,38027,N,N,0,N,00,N
20240103,111201,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15700,-490,5,-3.03,309751210,19688,37.56,16190,16190,15000,21000,11340,16190,15733.00,0.64,0,-6680,16750,16470,15960,15680,15170,16610,15820,30,4810,500,10360,10,1,5918890,929,13.25,2.94,12,0.33,1185.00,5335.00,30500,20230426,-48.52,11540,20231031,36.05,16240,-3.33,20240102,15000,4.67,20240103,30500,-48.52,20230426,11540,36.05,20231031,2.58,N,424980,500,29 억,,38027,N,N,0,N,00,N
20240103,101201,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15620,-570,5,-3.52,273089860,17350,33.10,16190,16190,15000,21000,11340,16190,15740.05,0.64,0,-7160,16750,16470,15960,15680,15170,16610,15820,30,4810,500,10360,10,1,5918890,925,13.18,2.93,12,0.29,1185.00,5335.00,30500,20230426,-48.79,11540,20231031,35.36,16240,-3.82,20240102,15000,4.13,20240103,30500,-48.79,20230426,11540,35.36,20231031,2.58,N,424980,500,29 억,,38027,N,N,0,N,00,N
20240103,091200,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15750,-440,5,-2.72,108562080,6868,13.10,16190,16190,15000,21000,11340,16190,15806.94,0.64,0,-915,16750,16470,15960,15680,15170,16610,15820,30,4810,500,10360,10,1,5918890,932,13.29,2.95,12,0.12,1185.00,5335.00,30500,20230426,-48.36,11540,20231031,36.48,16240,-3.02,20240102,15000,5.00,20240103,30500,-48.36,20230426,11540,36.48,20231031,2.58,N,424980,500,29 억,,38027,N,N,0,N,00,N
20240102,161158,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16190,600,2,3.85,838831040,52359,390.86,15670,16240,15450,20250,10920,15590,16020.39,0.31,0,18701,15770,15680,15550,15460,15330,15725,15505,30,4660,500,9970,10,1,5918890,958,13.66,3.03,12,0.88,1185.00,5335.00,30500,20230426,-46.92,11540,20231031,40.29,16240,-0.31,20240102,15450,4.79,20240102,30500,-46.92,20230426,11540,40.29,20231031,2.57,N,424980,500,29 억,,18524,N,N,0,N,00,N
20240102,151157,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16170,580,2,3.72,783747200,48954,365.44,15670,16240,15450,20250,10920,15590,16009.87,0.31,0,17578,15770,15680,15550,15460,15330,15725,15505,30,4660,500,9970,10,1,5918890,957,13.65,3.03,12,0.83,1185.00,5335.00,30500,20230426,-46.98,11540,20231031,40.12,16240,-0.43,20240102,15450,4.66,20240102,30500,-46.98,20230426,11540,40.12,20231031,2.57,N,424980,500,29 억,,18524,N,N,0,N,00,N
20240102,141158,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16190,600,2,3.85,741848670,46361,346.08,15670,16240,15450,20250,10920,15590,16001.57,0.31,0,16661,15770,15680,15550,15460,15330,15725,15505,30,4660,500,9970,10,1,5918890,958,13.66,3.03,12,0.78,1185.00,5335.00,30500,20230426,-46.92,11540,20231031,40.29,16240,-0.31,20240102,15450,4.79,20240102,30500,-46.92,20230426,11540,40.29,20231031,2.57,N,424980,500,29 억,,18524,N,N,0,N,00,N
20240102,131152,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16130,540,2,3.46,652313490,40815,304.68,15670,16240,15450,20250,10920,15590,15982.20,0.31,0,15753,15770,15680,15550,15460,15330,15725,15505,30,4660,500,9970,10,1,5918890,955,13.61,3.02,12,0.69,1185.00,5335.00,30500,20230426,-47.11,11540,20231031,39.77,16240,-0.68,20240102,15450,4.40,20240102,30500,-47.11,20230426,11540,39.77,20231031,2.57,N,424980,500,29 억,,18524,N,N,0,N,00,N
20240102,121152,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16000,410,2,2.63,534711960,33489,249.99,15670,16240,15450,20250,10920,15590,15966.79,0.31,0,11778,15770,15680,15550,15460,15330,15725,15505,30,4660,500,9970,10,1,5918890,947,13.50,3.00,12,0.57,1185.00,5335.00,30500,20230426,-47.54,11540,20231031,38.65,16240,-1.48,20240102,15450,3.56,20240102,30500,-47.54,20230426,11540,38.65,20231031,2.57,N,424980,500,29 억,,18524,N,N,0,N,00,N
20240102,111150,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15850,260,2,1.67,236921220,14989,111.89,15670,15960,15450,20250,10920,15590,15806.34,0.31,0,6022,15770,15680,15550,15460,15330,15725,15505,30,4660,500,9970,10,1,5918890,938,13.38,2.97,12,0.25,1185.00,5335.00,30500,20230426,-48.03,11540,20231031,37.35,15960,-0.69,20240102,15450,2.59,20240102,30500,-48.03,20230426,11540,37.35,20231031,2.57,N,424980,500,29 억,,18524,N,N,0,N,00,N
20240102,101141,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15550,-40,5,-0.26,30718470,1967,14.68,15670,15710,15450,20250,10920,15590,15616.91,0.31,0,-221,15770,15680,15550,15460,15330,15725,15505,30,4660,500,9970,10,1,5918890,920,13.12,2.91,12,0.03,1185.00,5335.00,30500,20230426,-49.02,11540,20231031,34.75,15710,-1.02,20240102,15450,0.65,20240102,30500,-49.02,20230426,11540,34.75,20231031,2.57,N,424980,500,29 억,,18524,N,N,0,N,00,N
20240102,091125,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15590,0,3,0.00,0,0,0.00,0,0,0,20250,10920,15590,0.00,0.31,0,0,15770,15680,15550,15460,15330,15725,15505,30,4660,500,9970,10,1,5918890,923,13.16,2.92,12,0.00,1185.00,5335.00,30500,20230426,-48.89,11540,20231031,35.10,0,0.00,0,0,0.00,0,30500,-48.89,20230426,11540,35.10,20231031,2.57,N,424980,500,29 억,,18524,N,N,0,N,00,N